Oddity Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.69	14.08	11.61	11.77	11.77	-14.49%	7,313,489
Feb 26, 2026	13.67	14.50	12.95	13.77	13.77	-6.61%	11,099,797
Feb 25, 2026	16.00	16.26	13.09	14.74	14.74	-49.21%	23,872,676
Feb 24, 2026	29.66	29.92	28.12	29.02	29.02	-2.94%	2,371,922
Feb 23, 2026	32.65	32.72	29.81	29.90	29.90	-6.56%	1,661,792
Feb 20, 2026	30.77	32.30	30.76	32.00	32.00	4.61%	1,529,775
Feb 19, 2026	29.86	31.72	29.86	30.59	30.59	2.03%	2,018,769
Feb 18, 2026	28.08	30.29	27.76	29.98	29.98	6.77%	1,097,913
Feb 17, 2026	28.05	28.59	27.63	28.08	28.08	-	1,037,046
Feb 13, 2026	27.87	28.97	27.80	28.08	28.08	1.70%	1,776,206
Feb 12, 2026	29.01	29.23	27.09	27.61	27.61	-5.35%	1,986,111
Feb 11, 2026	30.04	30.17	28.52	29.17	29.17	-3.79%	1,115,672
Feb 10, 2026	29.90	31.43	29.72	30.32	30.32	2.09%	1,419,085
Feb 9, 2026	30.06	30.54	29.26	29.70	29.70	-1.23%	735,191
Feb 6, 2026	29.15	30.26	28.99	30.07	30.07	4.52%	720,008
Feb 5, 2026	30.51	30.91	28.16	28.77	28.77	-5.70%	1,266,165
Feb 4, 2026	31.85	32.10	30.37	30.51	30.51	-3.51%	1,475,910
Feb 3, 2026	33.00	33.05	30.66	31.62	31.62	-3.98%	722,488
Feb 2, 2026	32.73	33.54	32.15	32.93	32.93	0.27%	945,269
Jan 30, 2026	33.66	34.01	32.75	32.84	32.84	-2.35%	540,508
Jan 29, 2026	33.49	34.18	32.79	33.63	33.63	0.48%	543,174
Jan 28, 2026	34.72	34.82	33.44	33.47	33.47	-3.60%	417,530
Jan 27, 2026	36.19	36.55	33.90	34.72	34.72	-4.38%	809,247
Jan 26, 2026	35.36	36.65	35.00	36.31	36.31	2.51%	784,976
Jan 23, 2026	34.90	35.88	34.68	35.42	35.42	1.08%	598,175
Jan 22, 2026	34.81	35.44	34.50	35.04	35.04	2.46%	662,410
Jan 21, 2026	35.50	35.68	33.91	34.20	34.20	-3.42%	901,074
Jan 20, 2026	34.65	35.68	34.21	35.41	35.41	0.03%	1,513,914
Jan 16, 2026	35.30	35.62	34.64	35.40	35.40	0.17%	683,786
Jan 15, 2026	33.87	35.39	33.33	35.34	35.34	4.56%	946,373
Jan 14, 2026	33.68	34.15	33.06	33.80	33.80	-0.03%	886,882
Jan 13, 2026	35.46	35.85	33.36	33.81	33.81	-3.65%	1,997,424
Jan 12, 2026	35.30	35.84	34.75	35.09	35.09	-0.93%	1,500,126
Jan 9, 2026	38.96	38.97	35.32	35.42	35.42	-8.02%	1,818,921
Jan 8, 2026	37.43	38.60	36.71	38.51	38.51	1.34%	1,027,058
Jan 7, 2026	39.33	39.52	37.50	38.00	38.00	-3.38%	771,733
Jan 6, 2026	38.38	39.53	37.79	39.33	39.33	1.97%	806,602
Jan 5, 2026	39.18	39.63	38.51	38.57	38.57	-2.23%	874,767
Jan 2, 2026	40.13	40.62	39.37	39.45	39.45	-1.82%	667,321
Dec 31, 2025	40.67	41.19	40.15	40.18	40.18	-1.28%	526,611
Dec 30, 2025	41.49	41.70	40.63	40.70	40.70	-1.93%	454,197
Dec 29, 2025	41.59	41.97	41.49	41.50	41.50	-1.00%	398,825
Dec 26, 2025	41.99	42.44	41.65	41.92	41.92	-0.52%	256,495
Dec 24, 2025	41.75	42.44	41.50	42.14	42.14	0.81%	167,308
Dec 23, 2025	42.02	42.49	41.36	41.80	41.80	-1.30%	496,726
Dec 22, 2025	41.78	42.82	41.40	42.35	42.35	1.36%	631,524
Dec 19, 2025	43.81	44.09	41.42	41.78	41.78	-1.46%	742,065
Dec 18, 2025	42.48	43.08	41.90	42.40	42.40	1.87%	519,184
Dec 17, 2025	42.46	42.93	41.53	41.62	41.62	-1.47%	887,347
Dec 16, 2025	42.28	43.14	42.05	42.24	42.24	-0.09%	932,564
Dec 15, 2025	44.00	44.44	41.93	42.28	42.28	-3.51%	656,162
Dec 12, 2025	44.09	45.20	43.24	43.82	43.82	-1.40%	684,574
Dec 11, 2025	44.52	44.89	43.35	44.44	44.44	-0.74%	1,196,425
Dec 10, 2025	44.61	45.47	44.09	44.77	44.77	0.95%	682,411
Dec 9, 2025	42.62	44.56	42.62	44.35	44.35	3.21%	673,079
Dec 8, 2025	45.25	45.65	42.76	42.97	42.97	-5.12%	747,142
Dec 5, 2025	44.82	46.45	44.38	45.29	45.29	0.69%	931,329
Dec 4, 2025	43.93	45.24	43.86	44.98	44.98	1.37%	671,253
Dec 3, 2025	43.01	44.80	42.51	44.37	44.37	2.85%	779,633
Dec 2, 2025	42.41	43.19	41.99	43.14	43.14	1.87%	984,797
Dec 1, 2025	42.07	42.76	41.36	42.35	42.35	-2.10%	810,590
Nov 28, 2025	43.23	43.75	42.26	43.26	43.26	0.51%	401,070
Nov 26, 2025	41.34	44.37	41.29	43.04	43.04	4.24%	1,613,416
Nov 25, 2025	41.75	43.69	41.15	41.29	41.29	-1.15%	1,151,014
Nov 24, 2025	38.68	41.94	38.62	41.77	41.77	10.80%	1,580,648
Nov 21, 2025	39.44	39.82	37.03	37.70	37.70	-4.73%	2,128,231
Nov 20, 2025	42.65	45.00	39.16	39.57	39.57	6.49%	2,609,885
Nov 19, 2025	37.00	37.21	35.76	37.16	37.16	1.59%	1,870,077
Nov 18, 2025	37.00	38.00	36.36	36.58	36.58	-1.67%	935,473
Nov 17, 2025	38.71	39.40	37.17	37.20	37.20	-3.95%	962,427
Nov 14, 2025	39.65	40.88	38.49	38.73	38.73	-4.39%	1,052,345
Nov 13, 2025	40.62	40.74	39.07	40.51	40.51	0.62%	830,880
Nov 12, 2025	39.96	40.90	39.45	40.26	40.26	0.90%	1,037,367
Nov 11, 2025	39.50	40.64	38.60	39.90	39.90	0.99%	1,727,122
Nov 10, 2025	40.55	41.06	38.87	39.51	39.51	1.39%	1,324,753
Nov 7, 2025	39.50	40.01	38.26	38.97	38.97	-2.48%	933,749
Nov 6, 2025	42.01	42.50	39.41	39.96	39.96	-5.53%	1,215,695
Nov 5, 2025	42.80	42.99	42.06	42.30	42.30	-1.21%	511,840
Nov 4, 2025	43.30	43.73	42.52	42.82	42.82	-2.42%	860,436
Nov 3, 2025	45.57	46.08	42.51	43.88	43.88	-3.03%	1,825,788
Oct 31, 2025	43.79	45.67	43.52	45.25	45.25	3.98%	920,667
Oct 30, 2025	46.05	46.90	43.20	43.52	43.52	-6.77%	1,053,507
Oct 29, 2025	45.93	47.21	45.87	46.68	46.68	0.58%	652,287
Oct 28, 2025	47.05	47.55	45.46	46.41	46.41	-1.36%	612,510
Oct 27, 2025	46.13	47.20	45.99	47.05	47.05	2.86%	775,469
Oct 24, 2025	47.78	47.78	45.54	45.74	45.74	-2.93%	963,372
Oct 23, 2025	48.69	49.29	47.03	47.12	47.12	-3.86%	923,192
Oct 22, 2025	50.72	50.72	48.18	49.01	49.01	-3.35%	562,392
Oct 21, 2025	51.59	52.00	50.23	50.71	50.71	-1.70%	301,143
Oct 20, 2025	51.37	51.96	50.74	51.59	51.59	1.45%	388,028
Oct 17, 2025	50.23	51.48	49.68	50.85	50.85	1.92%	429,076
Oct 16, 2025	51.48	51.71	49.17	49.89	49.89	-2.54%	523,917
Oct 15, 2025	50.77	51.87	50.28	51.19	51.19	0.83%	527,952
Oct 14, 2025	50.34	51.57	48.90	50.77	50.77	-0.63%	852,677
Oct 13, 2025	50.38	51.10	49.57	51.09	51.09	1.41%	581,665
Oct 10, 2025	51.87	52.24	49.70	50.38	50.38	-2.42%	1,047,866
Oct 9, 2025	57.43	58.28	51.05	51.63	51.63	-11.26%	2,718,917
Oct 8, 2025	59.40	59.96	57.84	58.18	58.18	-2.05%	400,683
Oct 7, 2025	59.69	60.49	59.22	59.40	59.40	-0.47%	293,619
Oct 6, 2025	59.61	60.43	58.50	59.68	59.68	0.67%	318,797